VP Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 74.800 | 74.800 | 74.800 | 74.800 | 74.732 | 136 |
| 2024-08-19 | 73.000 | 73.000 | 73.000 | 73.000 | 72.934 | 20 |
| 2024-08-14 | 72.000 | 72.400 | 72.000 | 72.400 | 72.334 | 133 |
| 2024-08-08 | 70.200 | 70.200 | 70.200 | 70.200 | 70.136 | 253 |
| 2024-08-07 | 71.200 | 71.200 | 71.200 | 71.200 | 71.135 | 1 |
| 2024-08-06 | 69.200 | 70.200 | 69.200 | 70.200 | 70.136 | 88 |
| 2024-08-05 | 70.200 | 70.200 | 69.200 | 69.200 | 69.137 | 239 |
| 2024-08-02 | 71.800 | 71.800 | 71.800 | 71.800 | 71.735 | 100 |
| 2024-07-30 | 72.800 | 72.800 | 72.800 | 72.800 | 72.734 | 100 |
| 2024-07-29 | 74.400 | 74.400 | 74.400 | 74.400 | 74.332 | 50 |
| 2024-07-26 | 72.000 | 72.000 | 72.000 | 72.000 | 71.934 | 400 |
| 2024-07-24 | 71.200 | 71.200 | 71.200 | 71.200 | 71.135 | 505 |
| 2024-07-23 | 70.200 | 71.600 | 70.200 | 71.600 | 71.535 | 295 |
| 2024-07-22 | 70.600 | 70.600 | 70.600 | 70.600 | 70.536 | 128 |
| 2024-07-19 | 70.200 | 70.200 | 70.200 | 70.200 | 70.136 | 1,347 |
| 2024-07-18 | 71.000 | 71.000 | 71.000 | 71.000 | 70.935 | 238 |
| 2024-07-16 | 72.000 | 72.000 | 71.800 | 71.800 | 71.735 | 42 |
| 2024-07-11 | 73.000 | 73.000 | 72.800 | 72.800 | 72.734 | 113 |
| 2024-07-10 | 73.800 | 73.800 | 73.800 | 73.800 | 73.733 | 75 |
| 2024-07-09 | 74.000 | 74.000 | 74.000 | 74.000 | 73.933 | 204 |
| 2024-07-08 | 74.000 | 74.000 | 74.000 | 74.000 | 73.933 | 4 |
| 2024-07-05 | 75.000 | 75.000 | 75.000 | 75.000 | 74.932 | 100 |
| 2024-07-01 | 75.000 | 75.600 | 75.000 | 75.600 | 75.531 | 73 |
| 2024-06-27 | 76.400 | 76.400 | 76.000 | 76.000 | 75.931 | 55 |
| 2024-06-26 | 78.400 | 78.400 | 78.400 | 78.400 | 78.329 | 1 |
| 2024-06-20 | 81.200 | 81.600 | 81.200 | 81.600 | 81.526 | 44 |
| 2024-06-10 | 83.000 | 83.000 | 83.000 | 83.000 | 82.924 | 113 |
| 2024-06-06 | 83.000 | 83.000 | 83.000 | 83.000 | 82.924 | 14 |
| 2024-06-05 | 83.000 | 83.000 | 82.800 | 82.800 | 82.725 | 500 |
| 2024-05-31 | 82.400 | 82.400 | 82.400 | 82.400 | 82.325 | 2 |
| 2024-05-29 | 81.800 | 81.800 | 81.800 | 81.800 | 81.726 | 380 |
| 2024-05-21 | 84.000 | 84.000 | 84.000 | 84.000 | 83.924 | 498 |
| 2024-05-17 | 88.400 | 88.400 | 88.400 | 88.400 | 88.320 | 87 |
| 2024-04-26 | 93.600 | 93.600 | 93.600 | 93.600 | 93.462 | 48 |
| 2024-04-25 | 96.200 | 96.200 | 96.200 | 96.200 | 96.058 | 2 |
| 2024-04-24 | 96.906 | 96.906 | 96.800 | 96.800 | 96.657 | 205 |
| 2024-04-23 | 96.000 | 97.000 | 96.000 | 97.000 | 96.857 | 48 |
| 2024-04-22 | 96.600 | 96.600 | 96.600 | 96.600 | 96.457 | 5 |
| 2024-04-19 | 96.800 | 96.800 | 96.800 | 96.800 | 96.657 | 6 |
| 2024-04-18 | 95.400 | 95.400 | 95.400 | 95.400 | 95.259 | 8 |
| 2024-04-17 | 95.600 | 95.600 | 95.600 | 95.600 | 95.459 | 9 |
| 2024-04-16 | 95.000 | 95.000 | 95.000 | 95.000 | 94.860 | 7 |
| 2024-04-15 | 96.600 | 96.600 | 96.600 | 96.600 | 96.457 | 8 |
| 2024-04-12 | 96.000 | 96.000 | 96.000 | 96.000 | 95.858 | 17 |
| 2024-04-11 | 95.600 | 96.600 | 95.600 | 96.600 | 96.457 | 14 |
| 2024-04-09 | 96.000 | 96.000 | 96.000 | 96.000 | 95.858 | 2 |
| 2024-04-08 | 96.400 | 96.400 | 96.400 | 96.400 | 96.258 | 12 |
| 2024-04-05 | 94.209 | 94.209 | 94.200 | 94.200 | 94.061 | 17 |
| 2024-04-04 | 96.000 | 96.010 | 96.000 | 96.010 | 95.868 | 18 |
| 2024-04-03 | 96.000 | 96.000 | 94.800 | 94.800 | 94.660 | 264 |
| 2024-04-02 | 96.800 | 96.800 | 96.800 | 96.800 | 96.657 | 6 |
| 2024-03-28 | 93.800 | 93.800 | 93.800 | 93.800 | 93.662 | 31 |
| 2024-03-27 | 93.800 | 93.800 | 93.800 | 93.800 | 93.662 | 11 |
| 2024-03-26 | 92.800 | 92.800 | 92.800 | 92.800 | 92.663 | 19 |
| 2024-03-25 | 92.200 | 92.200 | 92.200 | 92.200 | 92.064 | 7 |
| 2024-03-22 | 92.600 | 92.600 | 92.600 | 92.600 | 92.463 | 6 |
| 2024-03-21 | 93.800 | 93.800 | 93.800 | 93.800 | 93.662 | 1 |
| 2024-03-20 | 94.200 | 94.200 | 94.000 | 94.000 | 93.861 | 85 |
| 2024-03-19 | 94.600 | 94.600 | 94.600 | 94.600 | 94.460 | 7 |
| 2024-03-18 | 95.000 | 95.000 | 95.000 | 95.000 | 94.860 | 11 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.0400 GBX |
| 2025-04-29 | 0.0400 GBX |
| 2024-04-30 | 0.0500 GBX |
| 2023-05-03 | 0.0500 GBX |
| 2022-05-03 | 0.0500 GBX |
| 2021-05-04 | 0.0400 GBX |
| 2020-04-28 | 0.0550 GBX |
| 2019-04-30 | 0.0550 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.